beABLE CO.,LTD. (TYO:604A)
Japan · Delayed Price · Currency is JPY 994.00
-5.00 (-0.50%)
Aug 17, 2026, 3:30 PM JST
beABLE CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 975.00 | 1,054.00 | 966.00 | 999.00 | 999.00 | 3.85% | 423,100 |
| Aug 13, 2026 | 1,020.00 | 1,020.00 | 956.00 | 962.00 | 962.00 | -5.31% | 309,900 |
| Aug 12, 2026 | 948.00 | 1,027.00 | 941.00 | 1,016.00 | 1,016.00 | 8.90% | 531,100 |
| Aug 10, 2026 | 910.00 | 949.00 | 891.00 | 933.00 | 933.00 | 2.87% | 310,400 |
| Aug 7, 2026 | 891.00 | 909.00 | 881.00 | 907.00 | 907.00 | 1.80% | 340,900 |
| Aug 6, 2026 | 920.00 | 945.00 | 872.00 | 891.00 | 891.00 | -3.26% | 593,300 |
| Aug 5, 2026 | 923.00 | 939.00 | 900.00 | 921.00 | 921.00 | 1.43% | 493,000 |
| Aug 4, 2026 | 963.00 | 973.00 | 881.00 | 908.00 | 908.00 | -8.56% | 1,205,400 |
| Aug 3, 2026 | 969.00 | 1,040.00 | 950.00 | 993.00 | 993.00 | 4.09% | 1,856,200 |
| Jul 31, 2026 | 1,123.00 | 1,170.00 | 930.00 | 954.00 | 954.00 | -10.25% | 2,743,800 |
| Jul 30, 2026 | 1,212.00 | 1,314.00 | 1,043.00 | 1,063.00 | 1,063.00 | -17.98% | 4,585,000 |
| Jul 29, 2026 | 1,016.00 | 1,316.00 | 945.00 | 1,316.00 | 1,296.00 | 88.00% | 11,864,600 |
| Jul 28, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 689.36 | - | - |